Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Mdc Partners Cl A
(NQ:
MDCA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
4.054
4.229
4.054
4.160
53,867
+0.12(+3.02%)
May 28, 2009
4.008
4.039
4.000
4.039
8,174
+0.00(+0.00%)
May 27, 2009
4.077
4.077
4.039
4.039
3,482
-0.04(-0.93%)
May 26, 2009
3.940
4.077
3.940
4.077
18,211
+0.08(+1.90%)
May 22, 2009
4.000
4.016
4.000
4.000
17,330
+0.03(+0.77%)
May 21, 2009
3.840
3.970
3.772
3.970
11,811
+0.17(+4.41%)
May 20, 2009
3.810
3.940
3.749
3.802
62,608
-0.01(-0.20%)
May 19, 2009
4.153
4.420
3.779
3.810
64,486
-0.43(-10.15%)
May 18, 2009
4.263
4.321
4.191
4.240
34,611
-0.01(-0.27%)
May 15, 2009
4.328
4.397
4.206
4.252
14,435
-0.12(-2.75%)
May 14, 2009
4.153
4.381
4.115
4.372
4,133
+0.18(+4.33%)
May 13, 2009
4.206
4.206
4.183
4.191
4,542
-0.09(-2.01%)
May 12, 2009
4.176
4.277
4.160
4.277
3,149
+0.10(+2.43%)
May 11, 2009
4.107
4.183
4.107
4.176
88,618
+0.07(+1.67%)
May 08, 2009
4.077
4.267
4.077
4.107
28,937
+0.05(+1.32%)
May 07, 2009
4.153
4.153
3.871
4.054
63,950
-0.05(-1.30%)
May 06, 2009
3.818
4.122
3.818
4.107
396,558
+0.31(+8.23%)
May 05, 2009
3.665
3.818
3.665
3.795
235,730
-0.04(-0.99%)
May 04, 2009
3.818
3.848
3.269
3.833
164,001
+0.57(+17.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.